Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.50	13.24	11.90	12.47	5,133,458	-0.11(-0.87%)
Aug 28, 2009	12.16	13.12	11.91	12.58	3,812,918	+0.55(+4.57%)
Aug 27, 2009	12.67	12.69	11.90	12.03	2,803,259	-0.77(-6.02%)
Aug 26, 2009	12.37	13.18	12.00	12.80	4,336,940	+0.36(+2.89%)
Aug 25, 2009	12.85	13.00	11.53	12.44	7,028,152	-0.16(-1.27%)
Aug 24, 2009	10.20	12.66	9.950	12.60	8,946,193	+2.55(+25.37%)
Aug 21, 2009	10.20	10.24	9.980	10.05	1,091,720	-0.04(-0.40%)
Aug 20, 2009	10.05	10.34	9.850	10.09	1,097,462	+0.05(+0.50%)
Aug 19, 2009	9.600	10.39	9.600	10.04	1,824,432	+0.23(+2.34%)
Aug 18, 2009	9.530	10.10	9.450	9.810	1,332,229	+0.30(+3.15%)
Aug 17, 2009	9.880	9.940	9.280	9.510	1,704,672	-0.59(-5.84%)
Aug 14, 2009	9.500	10.40	9.270	10.10	3,298,339	+0.44(+4.55%)
Aug 13, 2009	9.780	9.980	9.350	9.660	943,245	-0.12(-1.27%)
Aug 12, 2009	9.210	10.44	9.010	9.784	3,843,374	+0.64(+7.05%)
Aug 11, 2009	9.410	9.440	9.000	9.140	803,481	-0.26(-2.77%)
Aug 10, 2009	9.270	9.610	9.050	9.400	803,244	+0.16(+1.73%)
Aug 07, 2009	8.900	9.440	8.900	9.240	1,128,753	+0.45(+5.12%)
Aug 06, 2009	9.540	9.540	8.710	8.790	1,451,824	-0.81(-8.44%)
Aug 05, 2009	9.630	9.950	9.350	9.600	1,135,055	-0.09(-0.93%)
Aug 04, 2009	9.380	9.990	9.280	9.690	1,600,490	+0.41(+4.42%)
Aug 03, 2009	9.100	9.540	8.700	9.280	2,262,870	+0.08(+0.87%)
Jul 31, 2009	9.500	9.600	9.010	9.200	1,460,394	-0.17(-1.81%)
Jul 30, 2009	10.43	10.44	9.050	9.370	3,348,176	-0.87(-8.50%)
Jul 29, 2009	10.50	10.79	10.01	10.24	2,430,759	-0.53(-4.92%)
Jul 28, 2009	11.12	11.46	10.00	10.77	4,615,433	-0.18(-1.64%)
Jul 27, 2009	10.31	11.20	9.930	10.95	5,216,724	+1.46(+15.38%)
Jul 24, 2009	8.460	9.680	8.460	9.490	4,811,538	+0.91(+10.61%)
Jul 23, 2009	7.910	8.720	7.660	8.580	3,066,365	+0.69(+8.75%)
Jul 22, 2009	7.530	8.170	7.510	7.890	3,602,768	+0.31(+4.09%)
Jul 21, 2009	6.210	7.920	6.100	7.580	5,435,707	+1.37(+22.06%)
Jul 20, 2009	6.000	6.220	5.600	6.210	2,264,981	+0.26(+4.44%)
Jul 17, 2009	5.970	6.430	5.600	5.946	8,318,096	+1.73(+40.90%)
Jul 16, 2009	4.040	4.250	3.960	4.220	424,235	+0.18(+4.46%)
Jul 15, 2009	4.040	4.080	3.940	4.040	296,814	+0.03(+0.75%)
Jul 14, 2009	3.950	4.040	3.890	4.010	153,525	+0.06(+1.52%)
Jul 13, 2009	3.850	3.970	3.830	3.950	305,536	+0.12(+3.13%)
Jul 10, 2009	3.750	3.860	3.650	3.830	357,814	+0.17(+4.64%)
Jul 09, 2009	3.790	3.850	3.650	3.660	377,535	-0.08(-2.14%)
Jul 08, 2009	3.970	4.000	3.730	3.740	373,669	-0.19(-4.83%)
Jul 07, 2009	4.140	4.220	3.930	3.930	357,213	-0.27(-6.43%)
Jul 06, 2009	4.190	4.250	3.870	4.200	653,430	+0.10(+2.44%)
Jul 02, 2009	4.080	4.280	3.860	4.100	675,458	+0.06(+1.49%)
Jul 01, 2009	4.120	4.130	4.020	4.040	264,955	+0.01(+0.25%)
Jun 30, 2009	4.120	4.230	3.930	4.030	462,348	-0.13(-3.12%)
Jun 29, 2009	4.290	4.370	4.070	4.160	694,877	-0.18(-4.15%)
Jun 26, 2009	3.950	4.440	3.860	4.340	4,165,674	+0.41(+10.43%)
Jun 25, 2009	3.850	3.930	3.680	3.930	272,979	+0.08(+2.08%)
Jun 24, 2009	3.650	3.950	3.610	3.850	374,185	+0.24(+6.65%)
Jun 23, 2009	3.870	3.870	3.550	3.610	383,925	-0.19(-5.00%)
Jun 22, 2009	4.100	4.140	3.640	3.800	712,215	-0.23(-5.71%)
Jun 19, 2009	3.950	4.080	3.950	4.030	462,951	+0.13(+3.33%)
Jun 18, 2009	4.090	4.120	3.800	3.900	377,902	-0.20(-4.88%)
Jun 17, 2009	4.260	4.260	4.000	4.100	515,852	-0.20(-4.65%)
Jun 16, 2009	4.480	4.490	4.200	4.300	495,813	-0.10(-2.27%)
Jun 15, 2009	4.590	4.590	4.310	4.400	724,442	-0.07(-1.57%)
Jun 12, 2009	4.700	4.706	4.380	4.470	1,436,243	-0.05(-1.11%)
Jun 11, 2009	4.100	4.620	4.030	4.520	2,562,095	+0.43(+10.51%)
Jun 10, 2009	4.150	4.220	4.010	4.090	510,967	+0.00(+0.00%)
Jun 09, 2009	4.100	4.110	4.010	4.090	371,753	+0.02(+0.49%)
Jun 08, 2009	4.070	4.250	3.960	4.070	438,959	-0.11(-2.63%)
Jun 05, 2009	4.170	4.180	3.990	4.180	501,894	+0.05(+1.21%)
Jun 04, 2009	4.050	4.190	4.010	4.130	538,445	+0.13(+3.25%)
Jun 03, 2009	4.110	4.120	3.850	4.000	550,764	-0.09(-2.20%)
Jun 02, 2009	3.900	4.090	3.810	4.090	642,071	+0.24(+6.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us